15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ISATR 4.950.000,00 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
MPWR logo

MPWR hisse senedi

Monolithic Power Systems, Inc.

ABDElektrik & Elektronik

1.426,08USD

-47,61 (-%3,23)

7 Ekim 2026 23:12 · gecikmeli

Gün Aralığı
1.412,68 – 1.450,70
Hacim (adet)
283.944
Piyasa Değeri
58,29 milyar USD
F/K
72,45

MPWR Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202624,01,7-4,347,7-3,0-11,73,2-11,16,39,4——%62,59
20257,7-4,1-5,12,311,610,5-2,817,510,29,2-7,6-2,3%53,18
2024-4,419,5-5,9-1,29,911,75,08,3-1,1-17,9-25,24,2-%6,20
202320,613,53,4-7,76,010,33,6-6,8-11,4-4,424,215,0%78,38
2022-18,313,85,9-19,214,8-14,721,0-2,5-19,8-6,612,5-7,4-%28,32
2021——————————5,3-10,9-%6,11
En İyi AyNis 2026 · %47,66
En Kötü AyKas 2024 · -%25,24
Ortalama Aylık%2,53
Pozitif Ay33 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
30.04.2025565,21595,92562,38593,10%1,08784.700
29.04.2025584,14593,76574,87586,74%0,26783.800
28.04.2025580,07591,39564,22585,21%0,26552.300
25.04.2025577,21588,25568,96583,72%0,51508.700
24.04.2025548,41582,57546,76580,75%8,151,05 milyon
23.04.2025545,91553,98532,71536,97%4,91828.700
22.04.2025512,36526,57506,31511,82%0,71859.100
21.04.2025512,72514,83496,40508,19-%2,94798.700
17.04.2025538,00539,82514,29523,58-%0,24864.600
16.04.2025518,07531,08499,69524,86-%3,561,28 milyon
15.04.2025545,21554,77537,35544,25%1,01634.400
14.04.2025560,75560,75532,12538,80%1,061,29 milyon
11.04.2025489,69538,44476,00533,13%9,992,22 milyon
10.04.2025525,98530,64470,22484,71-%13,732,15 milyon
09.04.2025459,01567,71449,53561,84%23,432,34 milyon
08.04.2025508,61515,92438,86455,19-%6,841,59 milyon
07.04.2025465,10525,04442,69488,62%2,351,81 milyon
04.04.2025476,60492,38451,29477,39-%4,271,73 milyon
03.04.2025552,95561,79494,19498,68-%15,571,93 milyon
02.04.2025567,19597,41564,24590,65%1,58506.100
01.04.2025575,13588,19566,54581,48%0,26676.900
31.03.2025567,83581,50554,02579,98%0,021,14 milyon
28.03.2025599,48612,88573,03579,89-%3,58810.800
27.03.2025593,25611,11583,14601,44%0,16707.000
26.03.2025628,90630,00593,33600,47-%5,13907.100
25.03.2025628,36638,71623,92632,97%0,80702.400
24.03.2025609,08636,35600,85627,93%6,251,17 milyon
21.03.2025590,77598,01575,00590,98-%2,961,71 milyon
20.03.2025620,89652,89603,75609,02-%3,31998.100
19.03.2025621,82644,22616,85629,84%1,21706.300
18.03.2025631,80638,04614,68622,29-%2,86690.500
17.03.2025610,01644,77609,66640,64%5,711,11 milyon
14.03.2025585,38607,35582,63606,06%6,10916.000
13.03.2025576,11586,73562,70571,21-%2,02485.700
12.03.2025580,90593,07575,24582,99%2,22695.900
11.03.2025586,79586,79558,60570,35-%1,93674.200
10.03.2025582,28597,35571,91581,59-%2,551,15 milyon
07.03.2025570,00600,32564,84596,79%5,50782.400
06.03.2025591,70608,83559,51565,70-%7,591,28 milyon
05.03.2025591,99613,12583,41612,19%4,09636.700
04.03.2025578,13605,76557,79588,15%1,59936.100
03.03.2025619,34621,72576,08578,92-%5,251,05 milyon
28.02.2025607,62624,33596,60611,01%0,27961.700
27.02.2025671,22672,04608,06609,38-%9,261,20 milyon
26.02.2025666,69681,00660,48671,58%3,11692.500
25.02.2025658,25659,67643,85651,32-%0,22897.500
24.02.2025660,69665,00637,02652,74-%1,261,33 milyon
21.02.2025684,86689,78659,49661,08-%4,16847.300
20.02.2025697,84707,42682,14689,81-%0,39679.300
19.02.2025688,78708,36682,65692,51%0,25710.800
18.02.2025692,34704,77685,10690,77%0,85611.800
14.02.2025692,95698,37681,14684,93-%2,15625.300
13.02.2025699,46707,49694,08699,99%0,08478.200
12.02.2025689,51700,78682,77699,46%0,06487.300
11.02.2025692,15712,98686,12699,03-%0,90708.300
10.02.2025717,10720,25699,27705,36-%2,071,01 milyon
07.02.2025686,70723,99677,00720,25%8,982,55 milyon
06.02.2025650,53666,38639,06660,90%1,081,61 milyon
05.02.2025652,01664,99647,87653,87-%0,37883.000
04.02.2025628,34657,88627,80656,29%4,38981.800

Yabancı HisselerABDElektrik & ElektronikUSD